Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -1.26% | 90,800 | 0 | 0 |
23
23.80
23.50
|
2 tháng
(2024-07-22) |
0.10 | 0.43% | 250,000 | 0 | 0 |
21.80
23.80
23.50
|
3 tháng
(2024-06-21) |
-6.73 | -22.26% | 1,205,800 | 0 | 0 |
21.80
33.20
23.50
|
6 tháng
(2024-03-25) |
2.81 | 13.57% | 2,009,820 | 0 | 0 |
20.69
33.20
23.50
|
12 tháng
(2023-09-25) |
4.61 | 24.38% | 2,450,633 | -164,318 | -3.7 |
17.99
33.20
23.50
|
24 tháng
(2022-09-30) |
2.87 | 13.94% | 3,040,247 | -168,516 | -3.8 |
14.80
33.20
23.50
|
36 tháng
(2021-10-05) |
3.70 | 18.68% | 3,530,187 | -153,316 | -3.3 |
14.80
33.20
23.50
|
60 tháng
(2019-10-16) |
11.04 | 88.64% | 4,570,881 | -142,406 | -3.1 |
9.04
33.20
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
19.35
|
250 | 19.58 | 19.58 | 19.35 | 0 | 0 | 0 |
16/09/2022 |
19.58
|
1,871 | 19.50 | 19.88 | 19.50 | 0 | 0 | 0 |
15/09/2022 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
14/09/2022 |
19.50
|
2,200 | 19.65 | 19.65 | 19.50 | 0 | 0 | 0 |
13/09/2022 |
19.65
|
1,055 | 19.65 | 20.10 | 19.65 | 0 | 0 | 0 |
12/09/2022 |
19.65
|
200 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
09/09/2022 |
19.65
|
1,500 | 19.65 | 19.88 | 19.50 | 0 | 0 | 0 |
08/09/2022 |
19.65
|
2,400 | 20.25 | 20.25 | 19.50 | 0 | 0 | 0 |
07/09/2022 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
06/09/2022 |
20.25
|
300 | 18.75 | 20.25 | 20.18 | 0 | 0 | 0 |
05/09/2022 |
18.75
|
8,200 | 20.40 | 20.93 | 18.75 | 0 | 0 | 0 |
31/08/2022 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
30/08/2022 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
29/08/2022 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
26/08/2022 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
25/08/2022 |
20.40
|
2 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
24/08/2022 |
20.40
|
2,000 | 20.10 | 20.55 | 19.88 | 0 | 0 | 0 |
23/08/2022 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
22/08/2022 |
20.10
|
6,100 | 19.95 | 20.25 | 20.10 | 0 | 0 | 0 |
19/08/2022 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
18/08/2022 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
17/08/2022 |
19.95
|
10,730 | 20.63 | 20.63 | 19.88 | 0 | 0 | 0 |
16/08/2022 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 |
15/08/2022 |
20.63
|
17,500 | 20.33 | 20.63 | 20.25 | 0 | 5,400 | -0.1 |
12/08/2022 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
11/08/2022 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 |
10/08/2022 |
20.33
|
6,100 | 20.48 | 20.48 | 20.25 | 0 | 0 | 0 |
09/08/2022 |
20.48
|
200 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
08/08/2022 |
20.48
|
100 | 20.25 | 20.48 | 20.48 | 0 | 0 | 0 |
05/08/2022 |
20.25
|
3,200 | 21.60 | 21.60 | 20.25 | 0 | 0 | 0 |
04/08/2022 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
03/08/2022 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
02/08/2022 |
21.60
|
8,300 | 20.18 | 22.05 | 20.18 | 0 | 0 | 0 |
01/08/2022 |
20.18
|
110 | 22.28 | 22.28 | 20.18 | 0 | 0 | 0 |
29/07/2022 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 |
28/07/2022 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 |
27/07/2022 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 |
26/07/2022 |
22.28
|
100 | 21.98 | 22.28 | 22.28 | 0 | 0 | 0 |
25/07/2022 |
21.98
|
100 | 21.00 | 21.98 | 21.98 | 0 | 0 | 0 |
22/07/2022 |
21.00
|
100 | 21.68 | 21.68 | 21.00 | 0 | 0 | 0 |
21/07/2022 |
21.68
|
100 | 21.23 | 21.68 | 21.68 | 0 | 0 | 0 |
20/07/2022 |
21.23
|
4,500 | 21.60 | 21.68 | 20.63 | 0 | 0 | 0 |
19/07/2022 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
18/07/2022 |
21.60
|
100 | 20.48 | 21.60 | 21.60 | 0 | 0 | 0 |
15/07/2022 |
20.48
|
17 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
14/07/2022 |
20.48
|
5 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
13/07/2022 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 |
12/07/2022 |
20.48
|
700 | 20.25 | 20.48 | 18.75 | 0 | 0 | 0 |
11/07/2022 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
08/07/2022 |
20.25
|
100 | 19.13 | 20.25 | 20.25 | 0 | 0 | 0 |
07/07/2022 |
19.13
|
1,700 | 19.13 | 20.70 | 18.23 | 0 | 0 | 0 |
06/07/2022 |
19.13
|
2,600 | 20.18 | 20.93 | 18.45 | 0 | 0 | 0 |
05/07/2022 |
20.18
|
1,300 | 22.35 | 22.35 | 20.18 | 0 | 0 | 0 |
04/07/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
01/07/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
30/06/2022 |
22.35
|
177 | 20.70 | 22.35 | 22.35 | 0 | 0 | 0 |
29/06/2022 |
20.70
|
1,200 | 20.25 | 21.53 | 19.43 | 0 | 0 | 0 |
28/06/2022 |
20.25
|
1,500 | 22.35 | 22.35 | 20.25 | 0 | 0 | 0 |
27/06/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
24/06/2022 |
22.35
|
100 | 21.38 | 22.35 | 22.35 | 0 | 0 | 0 |
23/06/2022 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 |
22/06/2022 |
21.38
|
100 | 20.70 | 21.38 | 21.38 | 0 | 0 | 0 |
21/06/2022 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
20/06/2022 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
17/06/2022 |
20.70
|
600 | 21.15 | 21.15 | 19.05 | 0 | 0 | 0 |
16/06/2022 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 |
15/06/2022 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 |
14/06/2022 |
21.15
|
1,100 | 21.00 | 21.15 | 19.88 | 0 | 0 | 0 |
13/06/2022 |
21.00
|
400 | 21.38 | 21.38 | 21.00 | 0 | 0 | 0 |
10/06/2022 |
21.38
|
2,300 | 21.00 | 21.38 | 21.38 | 0 | 0 | 0 |
09/06/2022 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 |
08/06/2022 |
21.00
|
200 | 20.70 | 21.00 | 21.00 | 0 | 0 | 0 |
07/06/2022 |
20.70
|
1,242 | 21.38 | 21.38 | 20.70 | 0 | 0 | 0 |
06/06/2022 |
21.38
|
2,700 | 21.68 | 21.68 | 21.00 | 0 | 0 | 0 |
03/06/2022 |
21.68
|
24 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 |
02/06/2022 |
21.68
|
1,100 | 22.50 | 22.50 | 20.33 | 0 | 0 | 0 |
01/06/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
31/05/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
30/05/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
27/05/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
26/05/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
25/05/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
24/05/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
23/05/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
20/05/2022 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
19/05/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
18/05/2022 |
22.50
|
1,000 | 22.80 | 22.80 | 22.50 | 0 | 0 | 0 |
17/05/2022 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
16/05/2022 |
22.80
|
1,700 | 22.13 | 22.80 | 22.13 | 0 | 0 | 0 |
13/05/2022 |
22.13
|
1,100 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 |
12/05/2022 |
22.13
|
1,200 | 23.63 | 23.63 | 21.98 | 0 | 0 | 0 |
11/05/2022 |
23.63
|
200 | 23.25 | 23.63 | 21.75 | 0 | 0 | 0 |
10/05/2022 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
09/05/2022 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
06/05/2022 |
23.25
|
3 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
05/05/2022 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
04/05/2022 |
23.25
|
700 | 23.70 | 23.70 | 23.25 | 0 | 0 | 0 |
29/04/2022 |
23.70
|
800 | 23.63 | 23.70 | 23.63 | 0 | 0 | 0 |
28/04/2022 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 |
27/04/2022 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 |